GGG - Graco Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202053.4253.5753.1153.2053.20501,800
17 Jan 20200.175 Dividend
16 Jan 202053.1753.4952.9553.4953.32590,900
15 Jan 202052.8853.3452.6752.8452.67626,000
14 Jan 202053.1253.5652.8453.0152.84437,000
13 Jan 202052.7553.2852.5353.2153.04454,900
10 Jan 202053.0653.0652.3152.5252.35568,200
09 Jan 202052.7553.2752.6053.0452.87544,400
08 Jan 202052.4252.6852.1352.5152.34542,300
07 Jan 202052.2852.5851.8552.2952.12325,000
06 Jan 202051.9552.4051.7552.2952.12717,800
03 Jan 202052.0152.3251.7052.2552.08612,600
02 Jan 202052.1352.5051.8352.4952.32698,200
31 Dec 201952.1752.5851.9652.0051.83612,800
30 Dec 201952.2652.3951.9552.2352.06306,800
27 Dec 201952.1852.3452.0052.1852.01247,900
26 Dec 201951.8852.0951.6852.0851.91321,200
24 Dec 201952.3952.3951.8151.8151.64178,600
23 Dec 201952.1252.3851.7852.2652.09379,400
20 Dec 201951.7352.0851.4751.9551.781,831,600
19 Dec 201951.7551.7551.1151.4751.30944,900
18 Dec 201951.7051.7551.1651.6351.46536,800
17 Dec 201951.4751.5951.1451.4351.26568,000
16 Dec 201951.4651.7651.0651.2951.12691,200
13 Dec 201950.6351.1250.5051.0850.911,021,600
12 Dec 201949.6050.9549.6050.8850.71671,000
11 Dec 201949.1749.9749.1549.9149.75466,400
10 Dec 201948.6549.3048.5749.2049.041,085,100
09 Dec 201948.4549.0146.9248.9248.76950,600
06 Dec 201948.8449.2848.8449.1749.01576,500
05 Dec 201948.1248.4348.0048.4048.24481,300
04 Dec 201947.7648.6747.4147.9847.82648,600
03 Dec 201947.4547.5947.1447.5447.38413,000
02 Dec 201948.4048.5447.8747.9047.74424,800
29 Nov 201949.1149.2948.2248.3148.15263,900
27 Nov 201948.9149.4548.7249.2549.09695,600
26 Nov 201948.2249.0848.1649.0048.84574,300
25 Nov 201948.1848.5447.9448.2748.11448,100
22 Nov 201948.0148.1547.6748.0047.84486,100
21 Nov 201947.6647.9147.2147.7847.62529,000
20 Nov 201947.6347.8046.9347.5847.42820,800
19 Nov 201947.8848.1447.5847.7647.60756,800
18 Nov 201947.6047.8047.3347.6147.45452,700
15 Nov 201947.5047.8447.4747.8047.64640,600
14 Nov 201946.8947.3146.7547.2047.05540,600
13 Nov 201946.5247.0046.4046.9646.81416,400
12 Nov 201946.9347.2346.7847.0046.85535,600
11 Nov 201946.6146.9746.5846.9346.78292,500
08 Nov 201946.6747.1846.6047.0746.92605,900
07 Nov 201946.9447.2246.4646.7646.61356,400
06 Nov 201946.9046.9246.5146.5546.40413,400
05 Nov 201946.8447.0546.5846.9846.83535,200
04 Nov 201946.5546.8746.2946.5846.43637,500
01 Nov 201945.6746.1745.5346.0645.91609,300
31 Oct 201945.8145.8144.9945.2045.05525,600
30 Oct 201946.4046.4045.5645.8545.70390,500
29 Oct 201946.3246.6946.1246.4146.26455,600
28 Oct 201946.0046.6245.9646.5246.37667,400
25 Oct 201946.1646.4245.7145.7845.63602,900
24 Oct 201944.5646.3044.5646.0845.931,289,600
23 Oct 201946.7147.0546.4346.7546.60694,000
22 Oct 201946.5847.0446.2846.7246.57335,200
21 Oct 201946.5646.8346.4446.5846.43382,000
18 Oct 201945.9246.3545.8746.2446.09318,600
18 Oct 20190.16 Dividend
17 Oct 201945.6746.3245.4046.1645.85691,900
16 Oct 201945.3645.5645.0045.3545.04337,600
15 Oct 201945.0445.5544.9445.4945.18395,300
14 Oct 201945.1245.2344.8744.9644.66201,400
11 Oct 201944.9846.0944.8845.2744.97460,800
10 Oct 201944.1044.7644.1044.3144.01338,500
09 Oct 201944.0644.3543.7144.1943.89264,100
08 Oct 201944.1444.2143.5243.5343.24412,800
07 Oct 201944.7145.0844.4144.6644.36371,000
04 Oct 201944.3045.0144.2945.0144.71326,600
03 Oct 201944.0544.5543.6144.4844.18580,900
02 Oct 201944.4744.7744.0144.1743.87596,500
01 Oct 201946.4146.6944.9144.9444.64418,800
30 Sep 201945.8946.1945.7946.0445.73347,500
27 Sep 201946.0046.3345.4445.7245.41325,100
26 Sep 201946.0646.0945.5845.7545.44388,400
25 Sep 201945.1246.0945.1246.0245.71574,300
24 Sep 201946.0246.1945.0145.1844.88660,400
23 Sep 201945.6346.2445.5045.9245.61410,700
20 Sep 201946.1846.4145.7445.7445.431,115,600
19 Sep 201946.3846.5445.9046.0445.73408,600
18 Sep 201946.2946.4545.8046.3346.02409,500
17 Sep 201945.8846.4045.3746.3346.02398,200
16 Sep 201946.2246.3645.9346.0145.70289,900
13 Sep 201947.1447.2146.5246.6546.34379,600
12 Sep 201946.7846.9846.3746.9046.58371,500
11 Sep 201946.3246.6545.8546.6546.34454,900
10 Sep 201946.4746.4745.7146.2045.89480,400
09 Sep 201946.5146.5146.0446.4046.09412,900
06 Sep 201946.6246.8246.3046.4046.09352,100
05 Sep 201945.2446.5145.0046.4346.12461,500
04 Sep 201944.9045.1044.5144.6744.37402,100
03 Sep 201945.1745.1744.0844.2843.98442,300
30 Aug 201945.8646.0945.1345.5745.26359,600
29 Aug 201945.3145.7445.3145.5145.20315,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more